Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Options
Historical options data for HPE: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Expiration strip
Market data feed
Full field chain
Nearest spot strike $33.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HPE260918C00003000 | call | 2026-09-18 | $3.00 | $27.85 | 292 | $31.70 | 1 | $30.40 | $29.77 | 0 | 3 | 2026-05-19 | 217.09% | 0.9944 | 0.0004 | -0.0029 | 0.0030 | 0.0089 |
| HPE260918P00003000 | put | 2026-09-18 | $3.00 | $0.00 | 0 | $0.05 | 10 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 156.61% | -0.0010 | 0.0001 | -0.0004 | 0.0006 | -0.0001 |
| HPE260918C00005000 | call | 2026-09-18 | $5.00 | $25.85 | 125 | $29.75 | 1 | $17.30 | $27.80 | 0 | 0 | 2026-05-19 | 170.26% | 0.9920 | 0.0007 | -0.0033 | 0.0041 | 0.0152 |
| HPE260918P00005000 | put | 2026-09-18 | $5.00 | $0.00 | 0 | $0.05 | 60 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 122.46% | -0.0013 | 0.0002 | -0.0004 | 0.0008 | -0.0002 |
| HPE260918C00008000 | call | 2026-09-18 | $8.00 | $22.85 | 343 | $26.80 | 51 | $14.20 | $24.83 | 0 | 45 | 2026-05-19 | 127.34% | 0.9891 | 0.0012 | -0.0036 | 0.0054 | 0.0248 |
| HPE260918P00008000 | put | 2026-09-18 | $8.00 | $0.00 | 0 | $1.30 | 2,764 | $0.00 | $0.01 | 0 | 2 | 2026-05-19 | 92.22% | -0.0017 | 0.0003 | -0.0004 | 0.0010 | -0.0002 |
| HPE260918C00010000 | call | 2026-09-18 | $10.00 | $20.90 | 207 | $24.80 | 50 | $17.75 | $22.85 | 0 | 1 | 2026-05-19 | 106.85% | 0.9875 | 0.0016 | -0.0036 | 0.0061 | 0.0313 |
| HPE260918P00010000 | put | 2026-09-18 | $10.00 | $0.00 | 0 | $1.15 | 3,107 | $0.00 | $0.01 | 0 | 58 | 2026-05-19 | 77.58% | -0.0019 | 0.0004 | -0.0004 | 0.0012 | -0.0002 |
| HPE260918C00013000 | call | 2026-09-18 | $13.00 | $17.90 | 193 | $21.80 | 51 | $13.10 | $19.85 | 0 | 10 | 2026-05-19 | 79.53% | 0.9880 | 0.0021 | -0.0032 | 0.0059 | 0.0414 |
| HPE260918P00013000 | put | 2026-09-18 | $13.00 | $0.00 | 0 | $0.09 | 1,058 | $0.00 | $0.01 | 0 | 74 | 2026-05-19 | 61.97% | -0.0027 | 0.0007 | -0.0004 | 0.0016 | -0.0003 |
| HPE260918C00015000 | call | 2026-09-18 | $15.00 | $16.00 | 369 | $19.85 | 51 | $10.32 | $17.93 | 0 | 44 | 2026-05-19 | 75.63% | 0.9785 | 0.0036 | -0.0044 | 0.0097 | 0.0467 |
| HPE260918P00015000 | put | 2026-09-18 | $15.00 | $0.00 | 0 | $0.13 | 928 | $0.00 | $0.01 | 0 | 5,576 | 2026-05-19 | 52.22% | -0.0029 | 0.0009 | -0.0003 | 0.0016 | -0.0003 |
| HPE260918C00017000 | call | 2026-09-18 | $17.00 | $15.05 | 1,122 | $16.80 | 1,224 | $16.43 | $15.93 | 0 | 575 | 2026-05-19 | 61.97% | 0.9789 | 0.0043 | -0.0040 | 0.0095 | 0.0535 |
| HPE260918P00017000 | put | 2026-09-18 | $17.00 | $0.07 | 1,131 | $0.21 | 1,454 | $0.00 | $0.14 | 0 | 5,208 | 2026-05-19 | 65.88% | -0.0266 | 0.0050 | -0.0030 | 0.0116 | -0.0034 |
| HPE260918C00018000 | call | 2026-09-18 | $18.00 | $14.10 | 196 | $15.45 | 72 | $7.40 | $14.77 | 0 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0018 | 0.0000 | 0.0594 |
| HPE260918P00018000 | put | 2026-09-18 | $18.00 | $0.11 | 560 | $0.26 | 617 | $0.00 | $0.18 | 0 | 292 | 2026-05-19 | 63.92% | -0.0339 | 0.0062 | -0.0036 | 0.0142 | -0.0043 |
| HPE260918C00019000 | call | 2026-09-18 | $19.00 | $13.15 | 182 | $14.85 | 70 | $6.70 | $14.00 | 0 | 1 | 2026-05-19 | 57.10% | 0.9670 | 0.0068 | -0.0050 | 0.0139 | 0.0586 |
| HPE260918P00019000 | put | 2026-09-18 | $19.00 | $0.17 | 1,170 | $0.35 | 1,302 | $0.00 | $0.26 | 0 | 19 | 2026-05-19 | 63.92% | -0.0465 | 0.0081 | -0.0046 | 0.0183 | -0.0060 |
| HPE260918C00020000 | call | 2026-09-18 | $20.00 | $12.25 | 1,342 | $13.95 | 1,224 | $13.10 | $13.10 | 1 | 216 | 2026-05-19 | 57.10% | 0.9539 | 0.0090 | -0.0061 | 0.0182 | 0.0602 |
| HPE260918P00020000 | put | 2026-09-18 | $20.00 | $0.23 | 1,236 | $0.43 | 850 | $0.00 | $0.33 | 0 | 4,558 | 2026-05-19 | 61.97% | -0.0572 | 0.0098 | -0.0053 | 0.0216 | -0.0073 |
| HPE260918C00021000 | call | 2026-09-18 | $21.00 | $11.40 | 205 | $13.05 | 72 | $5.21 | $12.23 | 0 | 1 | 2026-05-19 | 58.07% | 0.9352 | 0.0115 | -0.0075 | 0.0238 | 0.0611 |
| HPE260918P00021000 | put | 2026-09-18 | $21.00 | $0.33 | 1,349 | $0.55 | 1,099 | $0.00 | $0.44 | 0 | 67 | 2026-05-19 | 61.00% | -0.0722 | 0.0120 | -0.0062 | 0.0259 | -0.0093 |
| HPE260918C00022000 | call | 2026-09-18 | $22.00 | $11.00 | 1,191 | $11.75 | 1,454 | $11.25 | $11.38 | 1 | 747 | 2026-05-19 | 58.07% | 0.9158 | 0.0141 | -0.0088 | 0.0291 | 0.0618 |
| HPE260918P00022000 | put | 2026-09-18 | $22.00 | $0.44 | 1,446 | $0.67 | 933 | $0.00 | $0.56 | 0 | 884 | 2026-05-19 | 60.02% | -0.0896 | 0.0143 | -0.0072 | 0.0305 | -0.0116 |
| HPE260918C00023000 | call | 2026-09-18 | $23.00 | $9.75 | 1,378 | $11.05 | 1,100 | $11.00 | $10.40 | 0 | 29 | 2026-05-19 | 53.19% | 0.9082 | 0.0164 | -0.0087 | 0.0311 | 0.0643 |
| HPE260918P00023000 | put | 2026-09-18 | $23.00 | $0.60 | 1,280 | $1.03 | 2,406 | $0.00 | $0.81 | 0 | 100 | 2026-05-19 | 62.95% | -0.1199 | 0.0168 | -0.0093 | 0.0377 | -0.0158 |
| HPE260918C00024000 | call | 2026-09-18 | $24.00 | $8.95 | 1,403 | $10.25 | 1,159 | $9.90 | $9.60 | 0 | 117 | 2026-05-19 | 54.17% | 0.8800 | 0.0196 | -0.0103 | 0.0377 | 0.0639 |
| HPE260918P00024000 | put | 2026-09-18 | $24.00 | $0.78 | 1,394 | $1.09 | 2,169 | $0.00 | $0.94 | 0 | 1,118 | 2026-05-19 | 60.02% | -0.1372 | 0.0194 | -0.0097 | 0.0414 | -0.0181 |
| HPE260918C00025000 | call | 2026-09-18 | $25.00 | $8.25 | 1,507 | $9.30 | 912 | $10.24 | $8.78 | 0 | 1,944 | 2026-05-19 | 53.19% | 0.8550 | 0.0227 | -0.0113 | 0.0430 | 0.0639 |
| HPE260918P00025000 | put | 2026-09-18 | $25.00 | $1.01 | 1,307 | $1.26 | 1,199 | $1.12 | $1.14 | 3 | 1,220 | 2026-05-19 | 59.05% | -0.1622 | 0.0220 | -0.0106 | 0.0463 | -0.0214 |
| HPE260918C00026000 | call | 2026-09-18 | $26.00 | $7.50 | 1,631 | $8.70 | 1,225 | $8.13 | $8.10 | 5 | 609 | 2026-05-19 | 54.17% | 0.8211 | 0.0256 | -0.0128 | 0.0493 | 0.0625 |
| HPE260918P00026000 | put | 2026-09-18 | $26.00 | $1.26 | 1,515 | $1.51 | 1,146 | $1.40 | $1.39 | 40 | 293 | 2026-05-19 | 59.05% | -0.1920 | 0.0245 | -0.0117 | 0.0515 | -0.0256 |
| HPE260918C00027000 | call | 2026-09-18 | $27.00 | $6.85 | 1,645 | $7.85 | 977 | $7.97 | $7.35 | 0 | 551 | 2026-05-19 | 53.19% | 0.7905 | 0.0287 | -0.0137 | 0.0543 | 0.0617 |
| HPE260918P00027000 | put | 2026-09-18 | $27.00 | $1.65 | 51 | $1.74 | 118 | $1.68 | $1.69 | 1 | 329 | 2026-05-19 | 59.05% | -0.2236 | 0.0268 | -0.0127 | 0.0564 | -0.0301 |
| HPE260918C00028000 | call | 2026-09-18 | $28.00 | $6.25 | 1,630 | $7.10 | 807 | $6.96 | $6.67 | 5 | 918 | 2026-05-19 | 53.19% | 0.7549 | 0.0314 | -0.0147 | 0.0593 | 0.0600 |
| HPE260918P00028000 | put | 2026-09-18 | $28.00 | $1.92 | 1,054 | $2.11 | 502 | $2.03 | $2.01 | 3 | 101 | 2026-05-19 | 58.07% | -0.2550 | 0.0293 | -0.0134 | 0.0606 | -0.0345 |
| HPE260918C00029000 | call | 2026-09-18 | $29.00 | $5.90 | 1,268 | $6.55 | 946 | $6.45 | $6.22 | 0 | 57 | 2026-05-19 | 56.12% | 0.7130 | 0.0322 | -0.0165 | 0.0642 | 0.0569 |
| HPE260918P00029000 | put | 2026-09-18 | $29.00 | $2.37 | 25 | $2.47 | 122 | $0.00 | $2.42 | 0 | 131 | 2026-05-19 | 58.07% | -0.2897 | 0.0312 | -0.0142 | 0.0645 | -0.0396 |
| HPE260918C00030000 | call | 2026-09-18 | $30.00 | $5.40 | 1,696 | $5.95 | 898 | $5.57 | $5.68 | 6 | 1,617 | 2026-05-19 | 56.12% | 0.6764 | 0.0340 | -0.0172 | 0.0678 | 0.0548 |
| HPE260918P00030000 | put | 2026-09-18 | $30.00 | $2.79 | 392 | $2.89 | 22 | $2.80 | $2.84 | 324 | 134 | 2026-05-19 | 58.07% | -0.3251 | 0.0329 | -0.0148 | 0.0679 | -0.0449 |
| HPE260918C00031000 | call | 2026-09-18 | $31.00 | $4.90 | 1,145 | $5.45 | 951 | $5.34 | $5.18 | 4 | 187 | 2026-05-19 | 56.12% | 0.6393 | 0.0354 | -0.0178 | 0.0706 | 0.0525 |
| HPE260918P00031000 | put | 2026-09-18 | $31.00 | $3.15 | 717 | $3.45 | 587 | $0.00 | $3.30 | 0 | 9 | 2026-05-19 | 58.07% | -0.3610 | 0.0342 | -0.0153 | 0.0706 | -0.0504 |
| HPE260918C00032000 | call | 2026-09-18 | $32.00 | $4.60 | 116 | $4.75 | 393 | $4.70 | $4.67 | 68 | 205 | 2026-05-19 | 56.12% | 0.6021 | 0.0365 | -0.0182 | 0.0728 | 0.0501 |
| HPE260918P00032000 | put | 2026-09-18 | $32.00 | $3.60 | 933 | $3.95 | 553 | $3.73 | $3.78 | 1 | 4 | 2026-05-19 | 58.07% | -0.3970 | 0.0352 | -0.0156 | 0.0727 | -0.0560 |
| HPE260918C00033000 | call | 2026-09-18 | $33.00 | $4.05 | 1,000 | $4.55 | 1,097 | $4.40 | $4.30 | 7 | 97 | 2026-05-19 | 57.10% | 0.5662 | 0.0365 | -0.0188 | 0.0742 | 0.0474 |
| HPE260918P00033000 | put | 2026-09-18 | $33.00 | $4.15 | 867 | $4.50 | 663 | $4.30 | $4.33 | 10 | 25 | 2026-05-19 | 58.07% | -0.4327 | 0.0359 | -0.0158 | 0.0742 | -0.0617 |
| HPE260918C00034000 | call | 2026-09-18 | $34.00 | $3.65 | 939 | $3.95 | 700 | $3.95 | $3.80 | 0 | 63 | 2026-05-19 | 56.12% | 0.5287 | 0.0376 | -0.0186 | 0.0750 | 0.0449 |
| HPE260918P00034000 | put | 2026-09-18 | $34.00 | $4.85 | 838 | $5.00 | 587 | $4.90 | $4.92 | 450 | 10 | 2026-05-19 | 58.07% | -0.4679 | 0.0363 | -0.0158 | 0.0750 | -0.0674 |
| HPE260918C00035000 | call | 2026-09-18 | $35.00 | $3.35 | 482 | $3.55 | 1,162 | $3.50 | $3.45 | 13 | 697 | 2026-05-19 | 56.12% | 0.4930 | 0.0377 | -0.0186 | 0.0752 | 0.0423 |
| HPE260918P00035000 | put | 2026-09-18 | $35.00 | $5.30 | 967 | $5.90 | 1,147 | $5.50 | $5.60 | 10 | 27 | 2026-05-19 | 59.05% | -0.5000 | 0.0358 | -0.0160 | 0.0752 | -0.0732 |
| HPE260918C00036000 | call | 2026-09-18 | $36.00 | $3.00 | 517 | $3.15 | 97 | $3.05 | $3.08 | 0 | 183 | 2026-05-19 | 56.12% | 0.4585 | 0.0375 | -0.0184 | 0.0748 | 0.0397 |
| HPE260918P00036000 | put | 2026-09-18 | $36.00 | $5.95 | 737 | $6.35 | 428 | $0.00 | $6.15 | 0 | 0 | 2026-05-19 | 58.07% | -0.5357 | 0.0363 | -0.0155 | 0.0749 | -0.0790 |
| HPE260918C00037000 | call | 2026-09-18 | $37.00 | $2.74 | 4 | $2.84 | 308 | $2.65 | $2.79 | 1 | 50 | 2026-05-19 | 56.12% | 0.4252 | 0.0370 | -0.0181 | 0.0739 | 0.0371 |
| HPE260918P00037000 | put | 2026-09-18 | $37.00 | $6.60 | 845 | $7.05 | 430 | $0.00 | $6.82 | 0 | 0 | 2026-05-19 | 58.07% | -0.5680 | 0.0359 | -0.0151 | 0.0741 | -0.0848 |
| HPE260918C00038000 | call | 2026-09-18 | $38.00 | $2.45 | 25 | $2.57 | 76 | $2.44 | $2.51 | 0 | 0 | 2026-05-19 | 57.10% | 0.3972 | 0.0358 | -0.0181 | 0.0727 | 0.0348 |
| HPE260918P00038000 | put | 2026-09-18 | $38.00 | $7.30 | 757 | $7.85 | 588 | $0.00 | $7.57 | 0 | 0 | 2026-05-19 | 58.07% | -0.5990 | 0.0353 | -0.0147 | 0.0729 | -0.0905 |
| HPE260918C00040000 | call | 2026-09-18 | $40.00 | $1.98 | 4 | $2.08 | 748 | $1.99 | $2.03 | 77 | 1,098 | 2026-05-19 | 57.10% | 0.3387 | 0.0340 | -0.0170 | 0.0690 | 0.0301 |
| HPE260918P00040000 | put | 2026-09-18 | $40.00 | $8.80 | 502 | $9.35 | 487 | $0.00 | $9.07 | 0 | 10 | 2026-05-19 | 59.05% | -0.6522 | 0.0332 | -0.0138 | 0.0697 | -0.1014 |
| HPE260918C00045000 | call | 2026-09-18 | $45.00 | $1.05 | 1,823 | $1.30 | 1,149 | $1.19 | $1.18 | 10 | 175 | 2026-05-19 | 57.10% | 0.2198 | 0.0275 | -0.0137 | 0.0558 | 0.0201 |
| HPE260918P00045000 | put | 2026-09-18 | $45.00 | $12.55 | 184 | $13.95 | 211 | $0.00 | $13.25 | 0 | 0 | 2026-05-19 | 61.00% | -0.7585 | 0.0271 | -0.0109 | 0.0588 | -0.1269 |
| HPE260918C00050000 | call | 2026-09-18 | $50.00 | $0.47 | 1,986 | $0.84 | 696 | $0.71 | $0.66 | 0 | 42 | 2026-05-19 | 57.10% | 0.1374 | 0.0204 | -0.0101 | 0.0414 | 0.0128 |
| HPE260918P00050000 | put | 2026-09-18 | $50.00 | $16.15 | 371 | $19.05 | 250 | $0.00 | $17.60 | 0 | 0 | 2026-05-19 | 61.00% | -0.8414 | 0.0210 | -0.0069 | 0.0456 | -0.1506 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho.
Frequently asked
Yes. TECHi loads historical options for Hewlett Packard Enterprise Co, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current HPE options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's HPE options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
